NYSE : LOCL
Local Bounti Corporation — Price history
Consumer Staples · Farm Products · United States
Last price 0.92535 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Local Bounti Corporation (LOCL) closed at 0.9325 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.915 | 0.915 | 0.915 | 0.9325 | 2,016 | +0.15% |
| 2026-10-30 | 0.915 | 0.9311 | 0.915 | 0.9311 | 2,201 | +0.62% |
| 2026-10-29 | 0.915 | 0.9254 | 0.915 | 0.9254 | 1,850 | +0.06% |
| 2026-10-28 | 0.91 | 0.9299 | 0.91 | 0.9248 | 12,981 | -0.97% |
| 2026-10-27 | 0.91 | 0.965 | 0.9 | 0.9339 | 12,055 | +1.29% |
| 2026-10-26 | 0.9221 | 0.94 | 0.92 | 0.922 | 4,934 | -2.95% |
| 2026-10-23 | 0.92 | 0.9736 | 0.92 | 0.95 | 3,790 | +1.06% |
| 2026-10-22 | 0.98 | 0.98 | 0.9349 | 0.94 | 10,662 | -0.59% |
| 2026-10-21 | 0.95 | 0.9656 | 0.93 | 0.9456 | 6,955 | -4.10% |
| 2026-10-20 | 0.94 | 0.9997 | 0.9218 | 0.986 | 45,140 | +3.76% |
| 2026-10-19 | 0.96 | 0.975 | 0.95 | 0.9503 | 4,875 | +1.67% |
| 2026-10-16 | 0.9731 | 0.9749 | 0.91 | 0.9347 | 9,334 | -3.96% |
| 2026-10-15 | 0.91 | 0.99 | 0.9 | 0.9732 | 21,383 | +3.51% |
| 2026-10-14 | 1.03 | 1.04 | 0.9 | 0.9402 | 56,656 | -8.72% |
| 2026-10-13 | 1.03 | 1.045 | 1.03 | 1.03 | 4,305 | +0.00% |
| 2026-10-12 | 1.02 | 1.04 | 1.02 | 1.03 | 11,826 | -2.83% |
| 2026-10-09 | 1.085 | 1.09 | 1.04 | 1.06 | 19,922 | -0.93% |
| 2026-10-08 | 1.09 | 1.09 | 1.05 | 1.07 | 25,653 | -2.73% |
| 2026-10-07 | 1.1 | 1.12 | 1.076 | 1.1 | 6,413 | +1.85% |
| 2026-10-06 | 1.06 | 1.093 | 1.06 | 1.08 | 8,250 | +0.00% |
| 2026-10-05 | 1.12 | 1.12 | 1.04 | 1.08 | 5,125 | -1.37% |
| 2026-10-02 | 1.09 | 1.12 | 1.06 | 1.095 | 185,908 | +3.30% |
| 2026-10-01 | 1.1 | 1.1 | 1.04 | 1.06 | 12,852 | -2.75% |
| 2026-09-30 | 1.03 | 1.19 | 1.03 | 1.09 | 44,900 | +5.83% |
| 2026-09-29 | 1.02 | 1.04 | 1.02 | 1.03 | 2,885 | -0.96% |
| 2026-09-28 | 1.09 | 1.09 | 1.03 | 1.04 | 21,070 | -4.59% |
| 2026-09-25 | 1.07 | 1.11 | 1.067 | 1.09 | 6,849 | +2.83% |
| 2026-09-24 | 1.03 | 1.072 | 1.03 | 1.06 | 12,143 | +3.92% |
| 2026-09-23 | 1.05 | 1.12 | 1.02 | 1.02 | 16,205 | -4.67% |
| 2026-09-22 | 1.09 | 1.1 | 1.06 | 1.07 | 11,653 | -0.93% |
| 2026-09-21 | 1.18 | 1.18 | 1.07 | 1.08 | 54,944 | -7.69% |
| 2026-09-18 | 1.11 | 1.17 | 1.058 | 1.17 | 30,941 | +6.36% |
| 2026-09-17 | 1.09 | 1.192 | 1.09 | 1.1 | 28,037 | +2.80% |
| 2026-09-16 | 1.22 | 1.22 | 1.04 | 1.07 | 90,731 | -12.30% |
| 2026-09-15 | 1.24 | 1.275 | 1.21 | 1.22 | 133,661 | -4.69% |
| 2026-09-14 | 1.32 | 1.32 | 1.24 | 1.28 | 31,743 | -1.54% |
| 2026-09-11 | 1.26 | 1.31 | 1.18 | 1.3 | 27,591 | +9.24% |
| 2026-09-10 | 1.2 | 1.23 | 1.13 | 1.19 | 49,758 | +5.31% |
| 2026-09-09 | 1.08 | 1.27 | 1.02 | 1.13 | 151,835 | +1.80% |
| 2026-09-08 | 1.11 | 1.14 | 1.1 | 1.11 | 15,376 | -0.89% |
| 2026-09-04 | 1.14 | 1.14 | 1.07 | 1.12 | 50,133 | +1.82% |
| 2026-09-03 | 1.18 | 1.18 | 1.09 | 1.1 | 11,133 | -1.79% |
| 2026-09-02 | 1.05 | 1.22 | 1.045 | 1.12 | 95,080 | +7.69% |
| 2026-09-01 | 1.03 | 1.065 | 1.01 | 1.04 | 25,858 | +0.97% |
| 2026-08-31 | 1 | 1.1 | 0.998 | 1.03 | 53,791 | +3.68% |
| 2026-08-28 | 0.9878 | 1.02 | 0.985 | 0.9934 | 9,220 | +0.55% |
| 2026-08-27 | 1.03 | 1.039 | 0.9801 | 0.988 | 5,025 | -0.28% |
| 2026-08-26 | 0.99 | 1.035 | 0.98 | 0.9908 | 16,505 | -0.12% |
| 2026-08-25 | 1.05 | 1.05 | 0.98 | 0.992 | 12,217 | -1.78% |
| 2026-08-24 | 1.065 | 1.065 | 1.01 | 1.01 | 16,365 | -2.88% |
| 2026-08-21 | 1.04 | 1.08 | 1.04 | 1.04 | 5,490 | -0.95% |
| 2026-08-20 | 1.05 | 1.095 | 1.04 | 1.05 | 11,986 | -1.87% |
| 2026-08-19 | 1.03 | 1.1 | 1.03 | 1.07 | 8,517 | +0.94% |
| 2026-08-18 | 1.03 | 1.11 | 1.03 | 1.06 | 9,644 | +0.00% |
| 2026-08-17 | 1.11 | 1.12 | 1.06 | 1.06 | 18,496 | -5.36% |
| 2026-08-14 | 1.16 | 1.16 | 1.12 | 1.12 | 8,435 | -1.75% |
| 2026-08-13 | 1.14 | 1.17 | 1.06 | 1.14 | 12,912 | +7.55% |
| 2026-08-12 | 1.26 | 1.26 | 1 | 1.06 | 40,631 | -15.87% |
| 2026-08-11 | 1.24 | 1.284 | 1.11 | 1.26 | 78,028 | +9.57% |
| 2026-08-10 | 1.1 | 1.2 | 1.1 | 1.15 | 33,122 | +11.65% |
| 2026-08-07 | 0.98 | 1.05 | 0.98 | 1.03 | 10,473 | +5.10% |
| 2026-08-06 | 1 | 1.03 | 0.95 | 0.98 | 41,830 | -4.85% |
| 2026-08-05 | 1.04 | 1.04 | 1.02 | 1.03 | 5,146 | -0.96% |
| 2026-08-04 | 1.06 | 1.06 | 1.01 | 1.04 | 14,312 | +1.96% |
| 2026-08-03 | 1.08 | 1.08 | 1 | 1.02 | 15,125 | +2.00% |
| 2026-07-31 | 1.05 | 1.119 | 0.9966 | 1 | 20,387 | -1.96% |
| 2026-07-30 | 1.02 | 1.09 | 1.02 | 1.02 | 8,368 | +0.99% |
| 2026-07-29 | 1.01 | 1.046 | 1 | 1.01 | 16,358 | -0.98% |
| 2026-07-28 | 1.1 | 1.11 | 1.01 | 1.02 | 17,178 | -5.56% |
| 2026-07-27 | 1.09 | 1.17 | 1.07 | 1.08 | 24,162 | +1.89% |
| 2026-07-24 | 1.09 | 1.12 | 1.04 | 1.06 | 22,766 | -1.85% |
| 2026-07-23 | 1.1 | 1.135 | 1.05 | 1.08 | 13,912 | -5.26% |
| 2026-07-22 | 1.15 | 1.19 | 1.12 | 1.14 | 21,516 | -1.72% |
| 2026-07-21 | 1.18 | 1.185 | 1.15 | 1.16 | 19,543 | +0.00% |
| 2026-07-20 | 1.21 | 1.231 | 1.15 | 1.16 | 16,757 | -4.13% |
| 2026-07-17 | 1.26 | 1.31 | 1.18 | 1.21 | 38,811 | -3.97% |
| 2026-07-16 | 1.35 | 1.37 | 1.2 | 1.26 | 27,985 | -6.67% |
| 2026-07-15 | 1.315 | 1.38 | 1.28 | 1.35 | 21,855 | +3.85% |
| 2026-07-14 | 1.32 | 1.32 | 1.28 | 1.3 | 8,502 | -0.76% |
| 2026-07-13 | 1.35 | 1.35 | 1.29 | 1.31 | 10,397 | +0.77% |
| 2026-07-10 | 1.29 | 1.31 | 1.28 | 1.3 | 3,470 | +0.00% |
| 2026-07-09 | 1.31 | 1.31 | 1.27 | 1.3 | 6,072 | +2.36% |
| 2026-07-08 | 1.25 | 1.28 | 1.25 | 1.27 | 7,285 | +0.00% |
| 2026-07-07 | 1.32 | 1.345 | 1.26 | 1.27 | 19,536 | -3.79% |
| 2026-07-06 | 1.26 | 1.32 | 1.26 | 1.32 | 11,459 | +3.94% |
| 2026-07-02 | 1.26 | 1.32 | 1.26 | 1.27 | 177,682 | -2.31% |
| 2026-07-01 | 1.3 | 1.32 | 1.27 | 1.3 | 10,578 | +0.78% |
| 2026-06-30 | 1.3 | 1.345 | 1.27 | 1.29 | 11,181 | -0.77% |
| 2026-06-29 | 1.33 | 1.48 | 1.25 | 1.3 | 31,979 | -5.11% |
| 2026-06-26 | 1.26 | 1.39 | 1.253 | 1.37 | 12,066 | +6.20% |
| 2026-06-25 | 1.28 | 1.32 | 1.26 | 1.29 | 26,717 | +0.00% |
| 2026-06-24 | 1.27 | 1.34 | 1.27 | 1.29 | 8,399 | -0.77% |
| 2026-06-23 | 1.25 | 1.34 | 1.25 | 1.3 | 14,866 | +2.36% |
| 2026-06-22 | 1.27 | 1.343 | 1.25 | 1.27 | 19,562 | -1.55% |
| 2026-06-18 | 1.3 | 1.31 | 1.24 | 1.29 | 43,527 | -2.27% |
| 2026-06-17 | 1.23 | 1.37 | 1.23 | 1.32 | 36,324 | +3.94% |
| 2026-06-16 | 1.3 | 1.31 | 1.21 | 1.27 | 55,040 | -3.79% |
| 2026-06-15 | 1.35 | 1.43 | 1.32 | 1.32 | 36,786 | -2.22% |
| 2026-06-12 | 1.36 | 1.43 | 1.35 | 1.35 | 26,826 | -0.74% |
| 2026-06-11 | 1.4 | 1.42 | 1.35 | 1.36 | 25,258 | -2.16% |
| 2026-06-10 | 1.38 | 1.43 | 1.32 | 1.39 | 31,071 | +4.51% |
| 2026-06-09 | 1.45 | 1.45 | 1.31 | 1.33 | 26,590 | -2.92% |
| 2026-06-08 | 1.45 | 1.505 | 1.35 | 1.37 | 28,908 | -2.84% |
| 2026-06-05 | 1.5 | 1.53 | 1.4 | 1.41 | 36,820 | -6.62% |
| 2026-06-04 | 1.46 | 1.58 | 1.46 | 1.51 | 19,289 | +2.03% |
| 2026-06-03 | 1.607 | 1.65 | 1.46 | 1.48 | 22,729 | -8.07% |
| 2026-06-02 | 1.62 | 1.644 | 1.575 | 1.61 | 26,018 | -0.62% |
| 2026-06-01 | 1.76 | 1.76 | 1.6 | 1.62 | 43,859 | -6.36% |
| 2026-05-29 | 1.81 | 1.83 | 1.71 | 1.73 | 29,016 | -5.98% |
| 2026-05-28 | 1.79 | 1.91 | 1.77 | 1.84 | 28,942 | +4.55% |
| 2026-05-27 | 1.86 | 1.905 | 1.76 | 1.76 | 24,662 | -5.38% |
| 2026-05-26 | 1.87 | 1.97 | 1.838 | 1.86 | 28,196 | -2.11% |
| 2026-05-22 | 1.92 | 1.99 | 1.89 | 1.9 | 51,670 | -1.04% |
| 2026-05-21 | 1.91 | 2 | 1.82 | 1.92 | 65,124 | +0.52% |
| 2026-05-20 | 1.89 | 1.97 | 1.8 | 1.91 | 48,285 | +1.06% |
| 2026-05-19 | 1.76 | 1.98 | 1.735 | 1.89 | 50,495 | +6.18% |
| 2026-05-18 | 1.9 | 1.915 | 1.78 | 1.78 | 55,417 | -5.32% |
| 2026-05-15 | 1.93 | 2.04 | 1.855 | 1.88 | 106,861 | +1.08% |
| 2026-05-14 | 1.64 | 2.05 | 1.59 | 1.86 | 410,346 | +26.53% |
| 2026-05-13 | 1.42 | 1.52 | 1.36 | 1.47 | 54,503 | +6.52% |